Skip to main content

Costco Wholesale (NQ: COST )

731.46 -0.62 (-0.08%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.68 36.11 35.39 35.44 1,927,126 -0.36(-1.00%)
Dec 29, 2005 35.79 36.00 35.74 35.80 1,615,299 -0.10(-0.28%)
Dec 28, 2005 35.73 36.10 35.62 35.90 1,871,976 +0.24(+0.68%)
Dec 27, 2005 35.92 36.10 35.62 35.66 1,835,965 -0.15(-0.42%)
Dec 23, 2005 35.81 36.12 35.74 35.81 2,073,707 +0.10(+0.28%)
Dec 22, 2005 35.75 35.75 35.41 35.71 2,319,234 +0.02(+0.06%)
Dec 21, 2005 35.46 35.80 35.22 35.69 3,397,947 +0.42(+1.20%)
Dec 20, 2005 34.80 35.46 34.68 35.26 3,019,208 +0.40(+1.15%)
Dec 19, 2005 35.09 35.12 34.71 34.86 3,975,235 -0.06(-0.18%)
Dec 16, 2005 35.44 35.69 34.86 34.93 6,864,799 -0.54(-1.54%)
Dec 15, 2005 35.26 35.65 35.11 35.47 4,130,688 +0.21(+0.59%)
Dec 14, 2005 34.76 35.43 34.76 35.26 3,493,930 +0.43(+1.23%)
Dec 13, 2005 34.87 34.96 34.52 34.83 4,059,482 -0.04(-0.12%)
Dec 12, 2005 34.77 35.06 34.75 34.88 2,519,869 +0.09(+0.27%)
Dec 09, 2005 34.68 35.13 34.56 34.78 3,202,991 +0.19(+0.54%)
Dec 08, 2005 34.64 34.98 34.47 34.60 6,308,698 -0.76(-2.15%)
Dec 07, 2005 35.36 35.49 35.06 35.36 3,286,691 +0.19(+0.55%)
Dec 06, 2005 35.54 35.75 35.11 35.16 4,732,210 -0.37(-1.03%)
Dec 05, 2005 35.35 35.57 35.12 35.53 4,025,867 +0.18(+0.51%)
Dec 02, 2005 34.97 35.41 34.85 35.35 3,446,623 +0.39(+1.13%)
Dec 01, 2005 34.82 35.25 34.40 34.96 8,574,686 -0.83(-2.32%)
Nov 30, 2005 36.45 36.69 35.70 35.79 4,449,062 -0.57(-1.58%)
Nov 29, 2005 36.14 36.63 35.97 36.36 3,850,221 +0.36(+1.00%)
Nov 28, 2005 36.17 36.34 35.82 36.00 3,306,488 -0.24(-0.65%)
Nov 25, 2005 36.36 36.50 35.96 36.24 1,835,175 +0.01(+0.04%)
Nov 23, 2005 35.39 36.37 35.16 36.22 4,037,219 +0.94(+2.66%)
Nov 22, 2005 35.43 35.44 35.06 35.29 5,399,179 -0.11(-0.30%)
Nov 21, 2005 35.62 35.79 35.32 35.39 2,977,658 -0.29(-0.82%)
Nov 18, 2005 35.72 36.05 35.46 35.69 3,659,700 -0.01(-0.02%)
Nov 17, 2005 35.29 35.71 35.19 35.69 3,386,815 +0.44(+1.26%)
Nov 16, 2005 35.29 35.43 35.02 35.25 3,195,060 -0.04(-0.10%)
Nov 15, 2005 35.41 35.48 34.79 35.29 4,582,821 -0.39(-1.10%)
Nov 14, 2005 35.87 36.00 35.49 35.68 3,396,493 -0.24(-0.68%)
Nov 11, 2005 35.55 36.04 35.55 35.92 2,903,480 +0.06(+0.16%)
Nov 10, 2005 34.88 35.93 34.78 35.87 5,470,633 +1.01(+2.90%)
Nov 09, 2005 35.00 35.25 34.82 34.86 3,302,911 -0.21(-0.59%)
Nov 08, 2005 35.54 35.54 34.96 35.06 3,131,732 -0.48(-1.35%)
Nov 07, 2005 35.14 35.78 34.94 35.54 4,504,903 +0.35(+1.00%)
Nov 04, 2005 34.91 35.22 34.75 35.19 1,976,729 +0.32(+0.92%)
Nov 03, 2005 35.11 35.82 34.73 34.87 5,652,297 +0.11(+0.33%)
Nov 02, 2005 34.51 35.03 34.47 34.76 3,828,140 +0.27(+0.79%)
Nov 01, 2005 34.61 34.82 34.28 34.48 2,777,380 -0.17(-0.50%)
Oct 31, 2005 34.00 34.82 34.00 34.66 4,734,511 +0.74(+2.18%)
Oct 28, 2005 33.57 33.92 33.34 33.92 3,294,132 +0.71(+2.14%)
Oct 27, 2005 33.82 34.10 33.16 33.21 4,423,736 -0.54(-1.59%)
Oct 26, 2005 34.09 34.56 33.75 33.75 6,090,313 -0.59(-1.71%)
Oct 25, 2005 34.39 34.54 34.06 34.33 4,490,186 -0.20(-0.58%)
Oct 24, 2005 34.15 34.56 34.01 34.53 3,261,389 +0.32(+0.92%)
Oct 21, 2005 34.53 34.53 33.98 34.22 6,396,450 +0.09(+0.25%)
Oct 20, 2005 34.25 34.55 33.96 34.13 7,456,911 -0.09(-0.27%)
Oct 19, 2005 33.35 34.23 33.03 34.23 7,028,961 +1.05(+3.15%)
Oct 18, 2005 33.28 33.49 33.05 33.18 3,405,769 -0.21(-0.64%)
Oct 17, 2005 33.14 33.40 32.98 33.39 3,433,754 +0.11(+0.32%)
Oct 14, 2005 32.61 33.38 32.48 33.29 6,334,360 +0.78(+2.40%)
Oct 13, 2005 32.28 32.62 32.28 32.51 5,240,981 +0.09(+0.27%)
Oct 12, 2005 32.61 32.91 32.32 32.42 6,633,674 -0.19(-0.59%)
Oct 11, 2005 32.56 32.91 32.46 32.61 3,969,295 -0.09(-0.26%)
Oct 10, 2005 32.60 33.04 32.41 32.70 6,652,592 +0.00(+0.00%)
Oct 07, 2005 32.31 32.71 32.18 32.70 4,942,382 +0.52(+1.60%)
Oct 06, 2005 31.47 32.53 31.35 32.18 12,086,131 +1.44(+4.68%)
Oct 05, 2005 30.68 30.97 30.34 30.74 4,818,687 -0.04(-0.14%)
Oct 04, 2005 30.67 31.35 30.63 30.79 3,912,548 +0.09(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.